Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.74 11.81 11.71 11.74 161,205 -0.07(-0.57%)
Jul 30, 2018 11.78 11.81 11.71 11.81 184,742 +0.00(+0.00%)
Jul 27, 2018 11.94 11.98 11.81 11.81 196,642 -0.10(-0.85%)
Jul 26, 2018 11.98 11.98 11.84 11.91 204,417 +0.00(+0.00%)
Jul 25, 2018 11.88 11.94 11.81 11.91 209,537 +0.03(+0.28%)
Jul 24, 2018 11.88 11.89 11.74 11.88 176,982 +0.03(+0.28%)
Jul 23, 2018 11.81 11.87 11.71 11.84 170,862 +0.13(+1.15%)
Jul 20, 2018 11.67 11.74 11.64 11.71 105,888 +0.03(+0.29%)
Jul 19, 2018 11.64 11.71 11.54 11.67 147,297 -0.03(-0.29%)
Jul 18, 2018 11.91 11.91 11.64 11.71 426,700 -0.13(-1.08%)
Jul 17, 2018 11.84 11.90 11.77 11.84 474,749 +0.00(+0.00%)
Jul 16, 2018 12.07 12.10 11.77 11.84 561,550 -0.03(-0.28%)
Jul 13, 2018 11.74 11.87 11.74 11.87 201,038 +0.10(+0.84%)
Jul 12, 2018 11.80 11.84 11.70 11.77 188,573 +0.00(+0.00%)
Jul 11, 2018 11.84 11.84 11.74 11.77 136,883 -0.07(-0.56%)
Jul 10, 2018 11.90 11.90 11.77 11.84 165,675 +0.00(+0.00%)
Jul 09, 2018 11.87 11.87 11.84 11.84 295,364 +0.00(+0.00%)
Jul 06, 2018 11.61 11.84 11.52 11.84 488,488 +0.33(+2.87%)
Jul 05, 2018 11.47 11.57 11.41 11.51 183,610 +0.07(+0.58%)
Jul 03, 2018 11.44 11.44 11.44 0 +0.13(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.